VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 29,400
+1,250 (4.44%)
At close: Dec 9, 2025
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 28,000.00 | 29,600.00 | 27,900.00 | 29,400.00 | 29,400.00 | 4.44% | 673,175 |
| Dec 8, 2025 | 26,700.00 | 29,150.00 | 26,500.00 | 28,150.00 | 28,150.00 | 5.83% | 763,752 |
| Dec 5, 2025 | 25,800.00 | 27,550.00 | 25,600.00 | 26,600.00 | 26,600.00 | 1.33% | 468,129 |
| Dec 4, 2025 | 27,750.00 | 27,850.00 | 25,550.00 | 26,250.00 | 26,250.00 | -3.14% | 700,007 |
| Dec 3, 2025 | 25,050.00 | 27,300.00 | 24,250.00 | 27,100.00 | 27,100.00 | 8.40% | 676,572 |
| Dec 2, 2025 | 23,800.00 | 25,450.00 | 23,450.00 | 25,000.00 | 25,000.00 | 4.60% | 290,037 |
| Dec 1, 2025 | 25,000.00 | 25,250.00 | 23,150.00 | 23,900.00 | 23,900.00 | -4.40% | 441,212 |
| Nov 28, 2025 | 23,900.00 | 25,700.00 | 23,700.00 | 25,000.00 | 25,000.00 | 4.82% | 351,323 |
| Nov 27, 2025 | 23,600.00 | 24,300.00 | 23,100.00 | 23,850.00 | 23,850.00 | 2.14% | 223,599 |
| Nov 26, 2025 | 24,250.00 | 24,350.00 | 22,950.00 | 23,350.00 | 23,350.00 | -3.91% | 457,786 |
| Nov 25, 2025 | 24,600.00 | 26,250.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2.32% | 627,762 |
| Nov 24, 2025 | 23,700.00 | 24,300.00 | 23,100.00 | 23,750.00 | 23,750.00 | 1.93% | 205,656 |
| Nov 21, 2025 | 22,300.00 | 23,650.00 | 22,100.00 | 23,300.00 | 23,300.00 | -3.12% | 464,549 |
| Nov 20, 2025 | 25,600.00 | 26,100.00 | 23,550.00 | 24,050.00 | 24,050.00 | -3.02% | 489,166 |
| Nov 19, 2025 | 24,900.00 | 25,700.00 | 23,700.00 | 24,800.00 | 24,800.00 | - | 399,777 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | -6.24% | 500,971 |
| Nov 17, 2025 | 26,650.00 | 28,450.00 | 26,100.00 | 26,450.00 | 26,450.00 | 3.93% | 1,448,552 |
| Nov 14, 2025 | 24,800.00 | 26,400.00 | 24,400.00 | 25,450.00 | 25,450.00 | -1.74% | 521,813 |
| Nov 13, 2025 | 26,200.00 | 26,400.00 | 25,050.00 | 25,900.00 | 25,900.00 | -0.38% | 221,945 |
| Nov 12, 2025 | 25,850.00 | 26,200.00 | 24,400.00 | 26,000.00 | 26,000.00 | 2.16% | 319,839 |
| Nov 11, 2025 | 26,100.00 | 27,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | -1.74% | 392,235 |
| Nov 10, 2025 | 24,550.00 | 26,000.00 | 24,000.00 | 25,900.00 | 25,900.00 | 5.50% | 438,893 |
| Nov 7, 2025 | 23,850.00 | 25,000.00 | 23,200.00 | 24,550.00 | 24,550.00 | 0.20% | 395,321 |
| Nov 6, 2025 | 24,050.00 | 25,550.00 | 22,000.00 | 24,500.00 | 24,500.00 | 2.94% | 761,610 |
| Nov 5, 2025 | 24,000.00 | 24,600.00 | 22,400.00 | 23,800.00 | 23,800.00 | -4.80% | 395,585 |
| Nov 4, 2025 | 23,450.00 | 25,300.00 | 22,600.00 | 25,000.00 | 25,000.00 | 6.61% | 536,121 |
| Nov 3, 2025 | 24,050.00 | 24,400.00 | 22,250.00 | 23,450.00 | 23,450.00 | -2.70% | 536,111 |
| Oct 31, 2025 | 24,600.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -5.30% | 400,689 |
| Oct 30, 2025 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 0.39% | 359,904 |
| Oct 29, 2025 | 24,900.00 | 25,550.00 | 23,650.00 | 25,350.00 | 25,350.00 | 3.68% | 765,230 |
| Oct 28, 2025 | 24,950.00 | 25,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | -2.20% | 560,738 |
| Oct 27, 2025 | 24,700.00 | 26,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | 6.38% | 917,795 |
| Oct 24, 2025 | 23,300.00 | 24,000.00 | 22,850.00 | 23,500.00 | 23,500.00 | 3.07% | 628,391 |
| Oct 23, 2025 | 22,000.00 | 23,100.00 | 21,650.00 | 22,800.00 | 22,800.00 | 1.11% | 330,653 |
| Oct 22, 2025 | 22,500.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.88% | 345,197 |
| Oct 21, 2025 | 22,800.00 | 24,000.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.89% | 821,406 |
| Oct 20, 2025 | 21,350.00 | 23,300.00 | 21,150.00 | 22,550.00 | 22,550.00 | 5.62% | 569,310 |
| Oct 17, 2025 | 22,000.00 | 22,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.17% | 605,687 |
| Oct 16, 2025 | 21,600.00 | 23,000.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 809,661 |
| Oct 15, 2025 | 21,600.00 | 21,950.00 | 20,600.00 | 21,600.00 | 21,600.00 | 1.89% | 818,163 |
| Oct 14, 2025 | 21,250.00 | 22,550.00 | 20,550.00 | 21,200.00 | 21,200.00 | 1.68% | 1,554,265 |
| Oct 13, 2025 | 19,430.00 | 21,450.00 | 19,400.00 | 20,850.00 | 20,850.00 | 4.51% | 1,104,100 |
| Oct 10, 2025 | 21,000.00 | 21,700.00 | 19,660.00 | 19,950.00 | 19,950.00 | -0.10% | 1,075,715 |
| Oct 2, 2025 | 18,900.00 | 20,000.00 | 18,210.00 | 19,970.00 | 19,970.00 | 10.94% | 1,643,779 |
| Oct 1, 2025 | 17,510.00 | 18,410.00 | 17,340.00 | 18,000.00 | 18,000.00 | 2.86% | 644,442 |
| Sep 30, 2025 | 17,200.00 | 17,930.00 | 17,130.00 | 17,500.00 | 17,500.00 | 0.46% | 269,046 |
| Sep 29, 2025 | 16,870.00 | 17,690.00 | 16,810.00 | 17,420.00 | 17,420.00 | 3.26% | 237,580 |
| Sep 26, 2025 | 17,700.00 | 17,700.00 | 16,600.00 | 16,870.00 | 16,870.00 | -4.85% | 291,859 |
| Sep 25, 2025 | 17,790.00 | 18,300.00 | 17,300.00 | 17,730.00 | 17,730.00 | -1.28% | 503,939 |
| Sep 24, 2025 | 17,070.00 | 18,180.00 | 16,540.00 | 17,960.00 | 17,960.00 | 5.21% | 778,263 |